Shanghai Dragonnet Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 5.820 | 5.970 | 5.800 | 5.860 | 5.860 | 12,375,598 |
| 2024-07-29 | 5.700 | 5.930 | 5.610 | 5.880 | 5.880 | 14,761,700 |
| 2024-07-26 | 5.630 | 5.720 | 5.610 | 5.690 | 5.690 | 10,159,700 |
| 2024-07-25 | 5.650 | 5.720 | 5.490 | 5.610 | 5.610 | 11,733,278 |
| 2024-07-24 | 5.860 | 5.910 | 5.650 | 5.670 | 5.670 | 16,397,409 |
| 2024-07-23 | 5.960 | 6.090 | 5.890 | 5.900 | 5.900 | 20,209,981 |
| 2024-07-22 | 6.000 | 6.180 | 5.950 | 6.050 | 6.050 | 24,011,336 |
| 2024-07-19 | 5.770 | 6.030 | 5.660 | 5.900 | 5.900 | 21,307,279 |
| 2024-07-18 | 5.760 | 5.910 | 5.530 | 5.830 | 5.830 | 25,766,600 |
| 2024-07-17 | 6.130 | 6.340 | 5.880 | 5.890 | 5.890 | 26,530,433 |
| 2024-07-16 | 6.210 | 6.270 | 6.000 | 6.120 | 6.120 | 26,836,875 |
| 2024-07-15 | 6.610 | 6.700 | 6.220 | 6.270 | 6.270 | 35,805,919 |
| 2024-07-12 | 6.950 | 7.380 | 6.800 | 6.860 | 6.860 | 41,368,323 |
| 2024-07-11 | 6.970 | 7.340 | 6.850 | 7.080 | 7.080 | 47,461,976 |
| 2024-07-10 | 6.600 | 7.520 | 6.460 | 7.210 | 7.210 | 59,892,445 |
| 2024-07-09 | 6.950 | 6.980 | 6.360 | 6.820 | 6.820 | 53,092,628 |
| 2024-07-08 | 7.000 | 7.270 | 6.830 | 7.150 | 7.150 | 64,448,368 |
| 2024-07-05 | 6.100 | 7.620 | 6.100 | 7.620 | 7.620 | 56,227,605 |
| 2024-07-04 | 5.770 | 6.970 | 5.760 | 6.350 | 6.350 | 46,324,794 |
| 2024-07-03 | 5.650 | 6.220 | 5.580 | 5.850 | 5.850 | 27,976,035 |
| 2024-07-02 | 5.400 | 5.850 | 5.400 | 5.820 | 5.820 | 24,861,728 |
| 2024-07-01 | 5.440 | 5.470 | 5.200 | 5.390 | 5.390 | 10,300,300 |
| 2024-06-28 | 5.490 | 5.560 | 5.310 | 5.370 | 5.370 | 17,001,000 |
| 2024-06-27 | 5.370 | 6.230 | 5.340 | 5.580 | 5.580 | 24,810,809 |
| 2024-06-26 | 4.970 | 5.470 | 4.920 | 5.370 | 5.370 | 8,237,550 |
| 2024-06-25 | 5.000 | 5.120 | 4.900 | 5.000 | 5.000 | 6,287,745 |
| 2024-06-24 | 5.200 | 5.210 | 4.890 | 5.000 | 5.000 | 6,917,400 |
| 2024-06-21 | 5.260 | 5.280 | 5.100 | 5.220 | 5.220 | 4,960,600 |
| 2024-06-20 | 5.380 | 5.440 | 5.250 | 5.270 | 5.270 | 4,514,200 |
| 2024-06-19 | 5.340 | 5.490 | 5.340 | 5.400 | 5.400 | 5,438,488 |
| 2024-06-18 | 5.100 | 5.390 | 5.070 | 5.360 | 5.360 | 5,994,700 |
| 2024-06-17 | 5.170 | 5.260 | 5.080 | 5.120 | 5.120 | 5,798,050 |
| 2024-06-14 | 5.160 | 5.240 | 5.040 | 5.200 | 5.200 | 4,129,600 |
| 2024-06-13 | 5.240 | 5.250 | 5.080 | 5.160 | 5.160 | 5,270,100 |
| 2024-06-12 | 5.080 | 5.230 | 5.010 | 5.190 | 5.190 | 4,682,400 |
| 2024-06-11 | 4.970 | 5.100 | 4.780 | 5.070 | 5.070 | 5,775,200 |
| 2024-06-07 | 4.780 | 5.010 | 4.780 | 4.970 | 4.970 | 8,179,450 |
| 2024-06-06 | 5.060 | 5.110 | 4.600 | 4.700 | 4.700 | 14,149,432 |
| 2024-06-05 | 5.130 | 5.160 | 5.010 | 5.070 | 5.070 | 5,441,727 |
| 2024-06-04 | 5.300 | 5.350 | 5.080 | 5.160 | 5.160 | 7,007,200 |
| 2024-06-03 | 5.700 | 5.740 | 5.280 | 5.350 | 5.350 | 9,580,800 |
| 2024-05-31 | 5.490 | 5.770 | 5.450 | 5.700 | 5.700 | 5,078,500 |
| 2024-05-30 | 5.430 | 5.540 | 5.340 | 5.490 | 5.490 | 3,749,400 |
| 2024-05-29 | 5.380 | 5.580 | 5.380 | 5.460 | 5.460 | 4,636,248 |
| 2024-05-28 | 5.500 | 5.640 | 5.450 | 5.510 | 5.510 | 4,558,100 |
| 2024-05-27 | 5.660 | 5.790 | 5.450 | 5.600 | 5.600 | 5,811,617 |
| 2024-05-24 | 5.700 | 5.750 | 5.570 | 5.600 | 5.600 | 4,110,300 |
| 2024-05-23 | 5.800 | 5.860 | 5.690 | 5.730 | 5.730 | 4,192,178 |
| 2024-05-22 | 5.770 | 5.860 | 5.680 | 5.830 | 5.830 | 3,958,725 |
| 2024-05-21 | 5.900 | 5.920 | 5.700 | 5.770 | 5.770 | 6,096,686 |
| 2024-05-20 | 6.050 | 6.120 | 5.840 | 5.860 | 5.860 | 9,520,225 |
| 2024-05-17 | 6.040 | 6.120 | 5.910 | 6.120 | 6.120 | 7,551,500 |
| 2024-05-16 | 5.720 | 6.050 | 5.720 | 6.010 | 6.010 | 8,307,486 |
| 2024-05-15 | 5.760 | 5.880 | 5.660 | 5.700 | 5.700 | 4,673,600 |
| 2024-05-14 | 5.660 | 5.880 | 5.660 | 5.790 | 5.790 | 5,039,100 |
| 2024-05-13 | 5.860 | 5.940 | 5.600 | 5.630 | 5.630 | 5,812,500 |
| 2024-05-10 | 6.060 | 6.150 | 5.910 | 5.940 | 5.940 | 4,952,048 |
| 2024-05-09 | 5.960 | 6.170 | 5.950 | 6.050 | 6.050 | 4,382,789 |
| 2024-05-08 | 6.160 | 6.170 | 5.980 | 6.020 | 6.020 | 4,722,400 |
| 2024-05-07 | 6.260 | 6.260 | 6.100 | 6.180 | 6.180 | 5,748,174 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-07 | 0.0261 CNY |
| 2021-06-21 | 0.0250 CNY |
| 2020-06-22 | 0.0250 CNY |
| 2019-06-21 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.